Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.96 | 65.09 | 64.25 | 64.34 | 127,006 | -0.14(-0.22%) |
Sep 28, 2023 | 63.62 | 64.69 | 63.62 | 64.48 | 115,692 | +0.90(+1.42%) |
Sep 27, 2023 | 63.79 | 63.91 | 63.12 | 63.57 | 131,284 | +0.14(+0.22%) |
Sep 26, 2023 | 64.10 | 64.38 | 63.39 | 63.44 | 157,878 | -1.16(-1.80%) |
Sep 25, 2023 | 63.95 | 64.62 | 64.39 | 64.60 | 62,916 | +0.34(+0.52%) |
Sep 22, 2023 | 64.55 | 64.69 | 64.23 | 64.26 | 72,716 | -0.11(-0.17%) |
Sep 21, 2023 | 65.10 | 65.10 | 64.37 | 64.37 | 90,404 | -1.19(-1.82%) |
Sep 20, 2023 | 66.07 | 66.45 | 65.52 | 65.56 | 83,498 | -0.25(-0.38%) |
Sep 19, 2023 | 65.88 | 66.11 | 65.53 | 65.81 | 118,375 | -0.06(-0.09%) |
Sep 18, 2023 | 66.13 | 66.18 | 65.72 | 65.87 | 132,782 | -0.28(-0.42%) |
Sep 15, 2023 | 66.42 | 66.51 | 65.91 | 66.14 | 116,849 | -0.61(-0.92%) |
Sep 14, 2023 | 66.29 | 66.78 | 66.25 | 66.75 | 73,213 | +0.97(+1.47%) |
Sep 13, 2023 | 66.31 | 66.31 | 65.52 | 65.79 | 81,207 | -0.46(-0.70%) |
Sep 12, 2023 | 66.13 | 66.60 | 66.13 | 66.25 | 75,968 | -0.05(-0.07%) |
Sep 11, 2023 | 66.71 | 66.81 | 66.20 | 66.30 | 86,623 | +0.00(+0.00%) |
Sep 08, 2023 | 66.44 | 66.51 | 66.04 | 66.30 | 74,302 | -0.10(-0.15%) |
Sep 07, 2023 | 66.71 | 66.91 | 66.25 | 66.40 | 102,063 | -0.75(-1.12%) |
Sep 06, 2023 | 67.40 | 67.72 | 66.81 | 67.15 | 88,121 | -0.26(-0.38%) |
Sep 05, 2023 | 68.36 | 68.40 | 67.40 | 67.40 | 139,318 | -1.57(-2.28%) |
Sep 01, 2023 | 68.75 | 69.11 | 68.75 | 68.98 | 113,307 | +0.69(+1.01%) |
Aug 31, 2023 | 68.28 | 68.62 | 68.23 | 68.28 | 44,339 | +0.07(+0.10%) |
Aug 30, 2023 | 68.01 | 68.42 | 67.82 | 68.21 | 95,345 | +0.22(+0.32%) |
Aug 29, 2023 | 67.09 | 68.00 | 66.91 | 68.00 | 84,502 | +0.91(+1.35%) |
Aug 28, 2023 | 66.70 | 67.43 | 66.70 | 67.09 | 284,178 | +0.71(+1.07%) |
Aug 25, 2023 | 66.59 | 66.73 | 65.80 | 66.38 | 109,687 | +0.10(+0.15%) |
Aug 24, 2023 | 66.80 | 67.21 | 66.27 | 66.28 | 160,246 | -0.60(-0.90%) |
Aug 23, 2023 | 66.04 | 66.90 | 65.97 | 66.88 | 57,065 | +0.80(+1.21%) |
Aug 22, 2023 | 66.50 | 66.67 | 65.94 | 66.08 | 56,371 | -0.38(-0.56%) |
Aug 21, 2023 | 66.60 | 66.64 | 66.02 | 66.46 | 56,039 | -0.09(-0.13%) |
Aug 18, 2023 | 65.98 | 66.62 | 65.98 | 66.55 | 50,411 | +0.16(+0.24%) |
Aug 17, 2023 | 67.30 | 67.42 | 66.36 | 66.39 | 67,979 | -0.71(-1.06%) |
Aug 16, 2023 | 67.64 | 68.05 | 67.10 | 67.10 | 116,133 | -0.83(-1.22%) |
Aug 15, 2023 | 68.50 | 68.50 | 67.88 | 67.93 | 63,554 | -1.00(-1.45%) |
Aug 14, 2023 | 68.64 | 68.93 | 68.27 | 68.93 | 79,197 | +0.01(+0.01%) |
Aug 11, 2023 | 68.69 | 69.15 | 68.65 | 68.92 | 58,199 | -0.07(-0.10%) |
Aug 10, 2023 | 69.59 | 69.96 | 68.79 | 68.99 | 53,483 | -0.13(-0.19%) |
Aug 09, 2023 | 69.53 | 69.59 | 69.01 | 69.11 | 61,768 | -0.43(-0.62%) |
Aug 08, 2023 | 69.41 | 69.55 | 68.72 | 69.55 | 59,197 | -0.64(-0.91%) |
Aug 07, 2023 | 69.79 | 70.19 | 69.70 | 70.19 | 68,138 | +0.58(+0.84%) |
Aug 04, 2023 | 69.88 | 70.38 | 69.50 | 69.61 | 78,308 | -0.11(-0.16%) |
Aug 03, 2023 | 69.72 | 69.98 | 69.19 | 69.72 | 65,065 | -0.34(-0.48%) |
Aug 02, 2023 | 70.02 | 70.25 | 69.75 | 70.05 | 68,490 | -0.73(-1.03%) |
Aug 01, 2023 | 70.68 | 70.85 | 70.32 | 70.78 | 62,550 | -0.18(-0.25%) |
Jul 31, 2023 | 70.72 | 71.07 | 70.65 | 70.96 | 207,759 | +0.41(+0.57%) |
Jul 28, 2023 | 70.58 | 70.78 | 70.24 | 70.56 | 82,870 | +0.59(+0.85%) |
Jul 27, 2023 | 71.28 | 71.28 | 69.82 | 69.96 | 64,992 | -0.89(-1.25%) |
Jul 26, 2023 | 70.29 | 71.02 | 70.24 | 70.85 | 361,298 | +0.53(+0.76%) |
Jul 25, 2023 | 70.22 | 70.65 | 70.15 | 70.32 | 159,888 | +0.04(+0.06%) |
Jul 24, 2023 | 70.02 | 70.54 | 70.01 | 70.28 | 169,224 | +0.21(+0.30%) |
Jul 21, 2023 | 70.75 | 70.75 | 70.02 | 70.07 | 101,508 | -0.29(-0.41%) |
Jul 20, 2023 | 70.81 | 70.81 | 70.14 | 70.36 | 157,315 | -0.49(-0.70%) |
Jul 19, 2023 | 70.59 | 70.86 | 70.40 | 70.85 | 125,740 | +0.48(+0.69%) |
Jul 18, 2023 | 69.72 | 70.51 | 69.72 | 70.37 | 533,094 | +0.66(+0.95%) |
Jul 17, 2023 | 69.22 | 69.85 | 69.11 | 69.71 | 122,602 | +0.35(+0.50%) |
Jul 14, 2023 | 70.20 | 70.20 | 69.06 | 69.36 | 74,232 | -0.79(-1.13%) |
Jul 13, 2023 | 69.93 | 70.19 | 69.67 | 70.15 | 85,914 | +0.50(+0.72%) |
Jul 12, 2023 | 70.09 | 70.11 | 69.60 | 69.65 | 102,627 | +0.48(+0.70%) |
Jul 11, 2023 | 68.60 | 69.24 | 68.47 | 69.16 | 82,158 | +0.82(+1.20%) |
Jul 10, 2023 | 67.49 | 68.40 | 67.49 | 68.34 | 57,705 | +0.79(+1.17%) |
Jul 07, 2023 | 66.92 | 68.18 | 66.92 | 67.55 | 91,462 | +0.72(+1.08%) |
Jul 06, 2023 | 66.92 | 66.92 | 66.18 | 66.83 | 86,112 | -0.83(-1.23%) |
Jul 05, 2023 | 68.02 | 68.08 | 67.50 | 67.66 | 181,420 | -0.64(-0.94%) |